Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 11.33 | 11.38 | 11.06 | 11.15 | 4,128,272 | -0.09(-0.79%) |
Nov 29, 2023 | 11.18 | 11.28 | 11.06 | 11.24 | 6,222,638 | +0.11(+0.97%) |
Nov 28, 2023 | 11.27 | 11.38 | 11.08 | 11.13 | 3,878,341 | -0.13(-1.14%) |
Nov 27, 2023 | 11.16 | 11.32 | 11.00 | 11.26 | 3,701,947 | +0.07(+0.62%) |
Nov 24, 2023 | 11.10 | 11.22 | 11.05 | 11.19 | 1,177,311 | +0.12(+1.07%) |
Nov 22, 2023 | 10.97 | 11.18 | 10.91 | 11.07 | 2,752,905 | +0.21(+1.90%) |
Nov 21, 2023 | 10.97 | 11.06 | 10.82 | 10.86 | 3,590,023 | -0.16(-1.43%) |
Nov 20, 2023 | 11.06 | 11.13 | 10.94 | 11.02 | 2,788,148 | -0.12(-1.06%) |
Nov 17, 2023 | 10.94 | 11.18 | 10.88 | 11.14 | 4,556,723 | +0.35(+3.29%) |
Nov 16, 2023 | 11.36 | 11.36 | 10.74 | 10.78 | 4,250,713 | -0.60(-5.28%) |
Nov 15, 2023 | 11.26 | 11.52 | 11.18 | 11.39 | 3,172,234 | +0.10(+0.87%) |
Nov 14, 2023 | 11.12 | 11.55 | 10.98 | 11.29 | 4,691,697 | +0.42(+3.90%) |
Nov 13, 2023 | 10.84 | 11.13 | 10.75 | 10.86 | 4,404,207 | -0.09(-0.81%) |
Nov 10, 2023 | 10.95 | 11.01 | 10.76 | 10.95 | 5,251,277 | -0.02(-0.18%) |
Nov 09, 2023 | 11.77 | 11.78 | 10.97 | 10.97 | 5,704,942 | -0.82(-6.93%) |
Nov 08, 2023 | 11.99 | 11.99 | 11.56 | 11.79 | 5,364,256 | -0.13(-1.13%) |
Nov 07, 2023 | 12.00 | 12.22 | 11.66 | 11.92 | 5,428,595 | -0.14(-1.19%) |
Nov 06, 2023 | 12.58 | 12.66 | 12.04 | 12.07 | 8,630,438 | -0.71(-5.56%) |
Nov 03, 2023 | 12.76 | 13.09 | 12.31 | 12.78 | 12,430,685 | +0.18(+1.45%) |
Nov 02, 2023 | 13.91 | 14.27 | 12.15 | 12.60 | 11,812,611 | -1.48(-10.51%) |
Nov 01, 2023 | 14.20 | 14.26 | 14.01 | 14.08 | 3,300,444 | -0.13(-0.95%) |
Oct 31, 2023 | 14.38 | 14.43 | 14.03 | 14.21 | 3,795,671 | -0.13(-0.94%) |
Oct 30, 2023 | 14.47 | 14.60 | 14.09 | 14.34 | 3,718,117 | -0.03(-0.20%) |
Oct 27, 2023 | 14.66 | 14.68 | 14.34 | 14.37 | 3,969,724 | -0.34(-2.29%) |
Oct 26, 2023 | 14.95 | 15.11 | 14.70 | 14.71 | 3,483,285 | -0.33(-2.17%) |
Oct 25, 2023 | 14.94 | 15.12 | 14.86 | 15.04 | 2,278,256 | -0.11(-0.70%) |
Oct 24, 2023 | 14.89 | 15.23 | 14.85 | 15.14 | 3,661,561 | +0.27(+1.81%) |
Oct 23, 2023 | 15.36 | 15.46 | 14.85 | 14.87 | 3,293,174 | -0.40(-2.64%) |
Oct 20, 2023 | 15.38 | 15.54 | 15.25 | 15.28 | 2,494,533 | -0.23(-1.49%) |
Oct 19, 2023 | 15.57 | 15.68 | 15.35 | 15.51 | 4,686,760 | -0.14(-0.92%) |
Oct 18, 2023 | 15.66 | 15.78 | 15.42 | 15.65 | 4,172,257 | -0.14(-0.91%) |
Oct 17, 2023 | 16.00 | 16.28 | 15.66 | 15.79 | 70,780,912 | -0.40(-2.49%) |
Oct 16, 2023 | 16.78 | 17.00 | 16.01 | 16.20 | 6,132,820 | -0.44(-2.66%) |
Oct 13, 2023 | 16.05 | 16.73 | 15.81 | 16.64 | 4,027,781 | +0.65(+4.09%) |
Oct 12, 2023 | 16.44 | 16.49 | 15.94 | 15.99 | 2,696,965 | -0.56(-3.37%) |
Oct 11, 2023 | 16.69 | 16.69 | 16.42 | 16.54 | 2,530,560 | -0.07(-0.41%) |
Oct 10, 2023 | 16.41 | 16.84 | 16.28 | 16.61 | 2,439,681 | +0.32(+1.95%) |
Oct 09, 2023 | 15.79 | 16.34 | 15.79 | 16.29 | 3,777,142 | +0.37(+2.29%) |
Oct 06, 2023 | 15.46 | 16.04 | 15.33 | 15.93 | 2,581,583 | +0.35(+2.22%) |
Oct 05, 2023 | 15.63 | 15.78 | 15.46 | 15.58 | 2,159,363 | -0.10(-0.61%) |
Oct 04, 2023 | 15.60 | 15.75 | 15.44 | 15.68 | 3,445,333 | +0.03(+0.18%) |
Oct 03, 2023 | 15.88 | 16.02 | 15.50 | 15.65 | 2,863,293 | -0.38(-2.40%) |
Oct 02, 2023 | 16.55 | 16.57 | 15.96 | 16.04 | 3,357,113 | -0.64(-3.86%) |
Sep 29, 2023 | 16.57 | 16.79 | 16.47 | 16.68 | 3,369,312 | +0.27(+1.64%) |
Sep 28, 2023 | 15.97 | 16.46 | 15.78 | 16.41 | 4,266,027 | +0.47(+2.95%) |
Sep 27, 2023 | 16.48 | 16.55 | 15.87 | 15.94 | 6,335,649 | -0.63(-3.83%) |
Sep 26, 2023 | 17.02 | 17.11 | 16.47 | 16.57 | 5,579,455 | -0.61(-3.52%) |
Sep 25, 2023 | 17.47 | 17.28 | 17.12 | 17.18 | 3,606,748 | -0.37(-2.08%) |
Sep 22, 2023 | 18.03 | 18.03 | 17.50 | 17.54 | 3,215,263 | -0.31(-1.72%) |
Sep 21, 2023 | 18.16 | 18.25 | 17.84 | 17.85 | 2,503,537 | -0.33(-1.80%) |
Sep 20, 2023 | 18.35 | 18.42 | 18.15 | 18.18 | 2,827,745 | -0.09(-0.47%) |
Sep 19, 2023 | 18.60 | 18.69 | 18.25 | 18.26 | 2,093,926 | -0.43(-2.31%) |
Sep 18, 2023 | 18.73 | 18.90 | 18.54 | 18.70 | 1,946,396 | -0.08(-0.41%) |
Sep 15, 2023 | 18.87 | 18.99 | 18.67 | 18.77 | 6,325,614 | -0.24(-1.26%) |
Sep 14, 2023 | 18.75 | 19.07 | 18.71 | 19.01 | 2,555,497 | +0.50(+2.70%) |
Sep 13, 2023 | 18.53 | 18.73 | 18.39 | 18.51 | 2,001,555 | -0.16(-0.87%) |
Sep 12, 2023 | 18.86 | 19.07 | 18.53 | 18.68 | 3,414,799 | -0.22(-1.17%) |
Sep 11, 2023 | 18.59 | 19.18 | 18.57 | 18.90 | 2,770,082 | +0.37(+1.97%) |
Sep 08, 2023 | 18.75 | 18.79 | 18.48 | 18.53 | 1,998,198 | -0.17(-0.92%) |
Sep 07, 2023 | 19.04 | 19.28 | 18.69 | 18.71 | 4,496,576 | -0.35(-1.82%) |
Sep 06, 2023 | 20.04 | 20.21 | 19.03 | 19.05 | 3,797,272 | -1.12(-5.57%) |
Sep 05, 2023 | 21.18 | 21.21 | 20.17 | 20.18 | 1,767,175 | -1.10(-5.15%) |